Quisitive Technology Solutions, Inc. (QUIS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4250

+0.0250

(+6.25%)

At close: 03:54PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.4150	0.4300	0.4100	0.4250	0.4250	83,200
Oct 10, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	167,100
Oct 09, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	58,000
Oct 08, 2024	0.3900	0.4250	0.3800	0.3950	0.3950	1,210,900
Oct 07, 2024	0.3900	0.3900	0.3750	0.3800	0.3800	312,300
Oct 04, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	479,500
Oct 03, 2024	0.3800	0.4000	0.3800	0.3950	0.3950	345,900
Oct 02, 2024	0.3700	0.3850	0.3700	0.3800	0.3800	305,500
Oct 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	179,700
Sept 30, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	82,300
Sept 27, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	43,000
Sept 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,200
Sept 25, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	20,200
Sept 24, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	683,200
Sept 23, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	356,300
Sept 20, 2024	0.3900	0.3900	0.3780	0.3780	0.3780	17,200
Sept 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	93,000
Sept 18, 2024	0.3750	0.3900	0.3750	0.3800	0.3800	88,200
Sept 17, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	221,400
Sept 16, 2024	0.3750	0.3850	0.3750	0.3800	0.3800	162,000
Sept 13, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	210,400
Sept 12, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	35,000
Sept 11, 2024	0.3750	0.3800	0.3700	0.3800	0.3800	114,100
Sept 10, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	90,000
Sept 09, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	41,200
Sept 06, 2024	0.3750	0.3750	0.3650	0.3750	0.3750	108,000
Sept 05, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	224,000
Sept 04, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	377,900
Sept 03, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	389,100
Aug 30, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	138,700
Aug 29, 2024	0.3850	0.4000	0.3800	0.3850	0.3850	196,900
Aug 28, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	95,000
Aug 27, 2024	0.3950	0.4000	0.3850	0.4000	0.4000	214,600
Aug 26, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	57,600
Aug 23, 2024	0.4000	0.4000	0.3800	0.3950	0.3950	201,500
Aug 22, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	766,300
Aug 21, 2024	0.3600	0.3750	0.3400	0.3700	0.3700	1,635,500
Aug 20, 2024	0.3250	0.3400	0.3200	0.3200	0.3200	39,100
Aug 19, 2024	0.3050	0.3450	0.3050	0.3250	0.3250	309,900
Aug 16, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	8,100
Aug 15, 2024	0.3150	0.3250	0.3000	0.3000	0.3000	327,300
Aug 14, 2024	0.3150	0.3200	0.3100	0.3150	0.3150	175,800
Aug 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	102,500
Aug 12, 2024	0.3200	0.3300	0.3000	0.3300	0.3300	83,800
Aug 09, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	141,400
Aug 08, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	189,500
Aug 07, 2024	0.3250	0.3450	0.3200	0.3200	0.3200	694,600
Aug 06, 2024	0.2950	0.3250	0.2950	0.3200	0.3200	56,100
Aug 02, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	121,100
Aug 01, 2024	0.3050	0.3100	0.3050	0.3050	0.3050	103,500
Jul 31, 2024	0.3000	0.3150	0.3000	0.3000	0.3000	165,600
Jul 30, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	111,200
Jul 29, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	20,500
Jul 26, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	200,500
Jul 25, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	462,000
Jul 24, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	120,500
Jul 23, 2024	0.3050	0.3050	0.2950	0.3000	0.3000	601,800
Jul 22, 2024	0.3050	0.3050	0.2900	0.3050	0.3050	142,700
Jul 19, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	513,500
Jul 18, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	873,500
Jul 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	27,000
Jul 16, 2024	0.2950	0.3100	0.2950	0.3000	0.3000	105,600
Jul 15, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	49,600
Jul 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,600
Jul 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
Jul 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	17,100
Jul 09, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	104,600
Jul 08, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	84,700
Jul 05, 2024	0.3000	0.3050	0.2900	0.3050	0.3050	26,000
Jul 04, 2024	0.3200	0.3200	0.2900	0.2950	0.2950	58,000
Jul 03, 2024	0.3050	0.3350	0.3050	0.3200	0.3200	104,200
Jul 02, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	49,200
Jun 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jun 27, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	274,400
Jun 26, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	162,200
Jun 25, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	36,900
Jun 24, 2024	0.3050	0.3050	0.2750	0.2750	0.2750	59,000
Jun 21, 2024	0.3000	0.3100	0.2850	0.3000	0.3000	163,100
Jun 20, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	73,300
Jun 19, 2024	0.3050	0.3300	0.3000	0.3000	0.3000	44,600
Jun 18, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	76,100
Jun 17, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	27,000
Jun 14, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	214,400
Jun 13, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	65,800
Jun 12, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	64,100
Jun 11, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	189,800
Jun 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,900
Jun 07, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jun 06, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	69,900
Jun 05, 2024	0.3400	0.3450	0.3300	0.3300	0.3300	91,800
Jun 04, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	45,300
Jun 03, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	74,000
May 31, 2024	0.3400	0.3550	0.3400	0.3450	0.3450	80,200
May 30, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	297,500
May 29, 2024	0.3450	0.3600	0.3450	0.3500	0.3500	295,400
May 28, 2024	0.3600	0.3600	0.3450	0.3550	0.3550	134,300
May 27, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	46,000
May 24, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	365,000
May 23, 2024	0.3600	0.3700	0.3400	0.3450	0.3450	288,700
May 22, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	60,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,817.23+1,696.97(+1.99%)

Quisitive Technology Solutions, Inc. (QUIS.V)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,817.23
+1,696.97(+1.99%)